Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 72.58 | 73.11 | 71.87 | 73.09 | 5,400,657 | +0.61(+0.85%) |
Apr 29, 2013 | 72.53 | 72.73 | 71.82 | 72.47 | 4,158,990 | +0.03(+0.04%) |
Apr 26, 2013 | 73.27 | 73.21 | 72.29 | 72.45 | 4,812,817 | -0.76(-1.04%) |
Apr 25, 2013 | 72.91 | 73.74 | 72.24 | 73.21 | 12,932,507 | -2.09(-2.77%) |
Apr 24, 2013 | 75.11 | 75.49 | 74.85 | 75.29 | 4,639,078 | +0.33(+0.45%) |
Apr 23, 2013 | 74.16 | 75.04 | 73.89 | 74.96 | 4,598,448 | +1.11(+1.50%) |
Apr 22, 2013 | 73.79 | 74.06 | 73.39 | 73.85 | 3,791,832 | +0.06(+0.09%) |
Apr 19, 2013 | 73.51 | 73.91 | 73.17 | 73.79 | 4,761,696 | +0.51(+0.70%) |
Apr 18, 2013 | 73.88 | 73.97 | 72.79 | 73.28 | 4,505,240 | -0.35(-0.47%) |
Apr 17, 2013 | 73.62 | 73.85 | 73.24 | 73.63 | 4,520,494 | -0.47(-0.63%) |
Apr 16, 2013 | 74.47 | 74.58 | 73.78 | 74.09 | 3,777,658 | +0.27(+0.37%) |
Apr 15, 2013 | 74.79 | 75.32 | 73.81 | 73.82 | 5,268,306 | -1.34(-1.78%) |
Apr 12, 2013 | 75.31 | 75.57 | 74.90 | 75.16 | 3,024,875 | -0.40(-0.53%) |
Apr 11, 2013 | 75.29 | 75.89 | 75.29 | 75.56 | 3,062,970 | +0.39(+0.52%) |
Apr 10, 2013 | 74.05 | 75.34 | 74.01 | 75.17 | 4,674,632 | +1.21(+1.64%) |
Apr 09, 2013 | 73.99 | 74.47 | 73.56 | 73.95 | 3,396,121 | +0.14(+0.19%) |
Apr 08, 2013 | 73.89 | 74.28 | 73.36 | 73.81 | 2,790,318 | -0.02(-0.03%) |
Apr 05, 2013 | 72.91 | 73.90 | 72.84 | 73.84 | 3,549,762 | -0.03(-0.04%) |
Apr 04, 2013 | 73.86 | 74.14 | 73.50 | 73.86 | 2,537,531 | +0.10(+0.13%) |
Apr 03, 2013 | 74.41 | 74.67 | 73.59 | 73.77 | 4,697,381 | -0.59(-0.79%) |
Apr 02, 2013 | 73.85 | 74.55 | 73.84 | 74.35 | 3,005,399 | +0.61(+0.82%) |
Apr 01, 2013 | 73.99 | 74.11 | 73.58 | 73.74 | 2,414,556 | -0.46(-0.62%) |
Mar 28, 2013 | 73.76 | 74.23 | 73.49 | 74.21 | 3,261,592 | +0.71(+0.97%) |
Mar 27, 2013 | 73.54 | 73.64 | 73.27 | 73.49 | 3,051,064 | -0.54(-0.74%) |
Mar 26, 2013 | 73.58 | 74.15 | 73.58 | 74.04 | 2,712,655 | +0.63(+0.86%) |
Mar 25, 2013 | 74.36 | 74.55 | 73.07 | 73.41 | 5,356,882 | -0.87(-1.17%) |
Mar 22, 2013 | 73.36 | 74.33 | 73.36 | 74.28 | 3,452,259 | +1.03(+1.41%) |
Mar 21, 2013 | 73.56 | 73.61 | 73.10 | 73.25 | 2,776,365 | -0.50(-0.68%) |
Mar 20, 2013 | 73.93 | 74.11 | 73.56 | 73.75 | 2,578,545 | +0.33(+0.46%) |
Mar 19, 2013 | 73.87 | 73.97 | 73.04 | 73.42 | 4,600,716 | -0.16(-0.22%) |
Mar 18, 2013 | 73.45 | 73.96 | 73.44 | 73.58 | 2,595,072 | -0.69(-0.93%) |
Mar 15, 2013 | 73.92 | 74.60 | 73.88 | 74.27 | 7,377,784 | +0.27(+0.36%) |
Mar 14, 2013 | 73.52 | 74.00 | 73.47 | 74.00 | 3,162,153 | +0.65(+0.89%) |
Mar 13, 2013 | 73.38 | 73.69 | 73.21 | 73.35 | 2,950,938 | -0.03(-0.04%) |
Mar 12, 2013 | 73.86 | 73.97 | 73.26 | 73.38 | 3,190,192 | -0.47(-0.64%) |
Mar 11, 2013 | 73.52 | 73.96 | 73.52 | 73.86 | 2,465,919 | +0.07(+0.09%) |
Mar 08, 2013 | 73.29 | 73.86 | 73.17 | 73.79 | 3,378,758 | +0.82(+1.12%) |
Mar 07, 2013 | 73.15 | 73.40 | 72.93 | 72.97 | 2,688,267 | -0.08(-0.11%) |
Mar 06, 2013 | 73.10 | 73.58 | 72.92 | 73.05 | 4,971,629 | +0.15(+0.20%) |
Mar 05, 2013 | 72.43 | 73.16 | 72.35 | 72.91 | 3,770,929 | +0.82(+1.13%) |
Mar 04, 2013 | 72.25 | 72.25 | 71.61 | 72.09 | 3,676,531 | -0.34(-0.47%) |
Mar 01, 2013 | 72.17 | 72.55 | 71.70 | 72.43 | 3,812,056 | -0.16(-0.22%) |
Feb 28, 2013 | 72.33 | 72.98 | 72.10 | 72.59 | 4,113,875 | +0.30(+0.42%) |
Feb 27, 2013 | 71.27 | 72.54 | 71.16 | 72.29 | 3,372,449 | +0.88(+1.23%) |
Feb 26, 2013 | 71.27 | 71.66 | 71.13 | 71.41 | 3,542,675 | +0.39(+0.55%) |
Feb 25, 2013 | 72.53 | 72.62 | 71.02 | 71.02 | 4,329,797 | -1.25(-1.73%) |
Feb 22, 2013 | 71.89 | 72.38 | 71.77 | 72.27 | 3,091,674 | +0.57(+0.80%) |
Feb 21, 2013 | 71.81 | 71.99 | 71.47 | 71.70 | 3,952,288 | -0.30(-0.42%) |
Feb 20, 2013 | 72.72 | 72.87 | 72.00 | 72.00 | 4,293,923 | -0.72(-0.99%) |
Feb 19, 2013 | 72.19 | 72.87 | 72.12 | 72.72 | 4,281,452 | +0.66(+0.92%) |
Feb 15, 2013 | 71.94 | 72.16 | 71.63 | 72.06 | 3,332,568 | +0.31(+0.44%) |
Feb 14, 2013 | 71.50 | 71.99 | 71.35 | 71.74 | 3,176,782 | -0.06(-0.08%) |
Feb 13, 2013 | 71.92 | 72.17 | 71.60 | 71.80 | 2,435,222 | +0.02(+0.03%) |
Feb 12, 2013 | 71.22 | 71.86 | 71.20 | 71.77 | 2,779,104 | +0.58(+0.82%) |
Feb 11, 2013 | 71.03 | 71.37 | 70.79 | 71.19 | 2,472,806 | -0.03(-0.04%) |
Feb 08, 2013 | 71.00 | 71.68 | 70.79 | 71.22 | 2,793,217 | +0.31(+0.43%) |
Feb 07, 2013 | 71.21 | 71.27 | 70.39 | 70.91 | 3,282,868 | -0.33(-0.46%) |
Feb 06, 2013 | 70.16 | 71.45 | 70.12 | 71.24 | 5,060,402 | +1.33(+1.91%) |
Feb 04, 2013 | 69.91 | 70.21 | 69.77 | 69.91 | 2,865,086 | -0.55(-0.78%) |